Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 81.92 | 81.92 | 81.81 | 81.82 | 1,192,103 | -0.03(-0.04%) |
Apr 27, 2012 | 81.83 | 81.87 | 81.78 | 81.85 | 836,356 | -0.01(-0.01%) |
Apr 26, 2012 | 81.85 | 81.89 | 81.78 | 81.86 | 1,380,999 | +0.13(+0.15%) |
Apr 25, 2012 | 81.68 | 81.75 | 81.55 | 81.73 | 1,327,823 | +0.04(+0.05%) |
Apr 24, 2012 | 81.77 | 81.80 | 81.68 | 81.69 | 848,192 | -0.12(-0.14%) |
Apr 23, 2012 | 81.92 | 81.92 | 81.77 | 81.81 | 1,063,897 | +0.08(+0.10%) |
Apr 20, 2012 | 81.73 | 81.76 | 81.65 | 81.73 | 2,068,452 | +0.01(+0.02%) |
Apr 19, 2012 | 81.75 | 81.80 | 81.72 | 81.72 | 836,300 | -0.06(-0.07%) |
Apr 18, 2012 | 81.70 | 81.78 | 81.63 | 81.78 | 1,195,280 | +0.10(+0.13%) |
Apr 17, 2012 | 81.60 | 81.67 | 81.56 | 81.67 | 996,967 | +0.01(+0.02%) |
Apr 16, 2012 | 81.55 | 81.74 | 81.55 | 81.66 | 1,515,560 | +0.01(+0.02%) |
Apr 13, 2012 | 81.60 | 81.66 | 81.53 | 81.64 | 1,493,127 | +0.25(+0.31%) |
Apr 12, 2012 | 81.45 | 81.48 | 81.38 | 81.39 | 683,821 | -0.08(-0.10%) |
Apr 11, 2012 | 81.41 | 81.47 | 81.29 | 81.47 | 1,626,258 | +0.01(+0.01%) |
Apr 10, 2012 | 81.52 | 81.63 | 81.43 | 81.46 | 2,559,967 | +0.01(+0.01%) |
Apr 09, 2012 | 81.51 | 81.52 | 81.41 | 81.46 | 778,036 | +0.36(+0.44%) |
Apr 05, 2012 | 81.08 | 81.10 | 80.94 | 81.10 | 1,012,473 | +0.18(+0.23%) |
Apr 04, 2012 | 80.89 | 80.94 | 80.79 | 80.92 | 1,537,124 | +0.17(+0.21%) |
Apr 03, 2012 | 81.16 | 81.22 | 80.69 | 80.75 | 1,036,805 | -0.35(-0.43%) |
Apr 02, 2012 | 81.29 | 81.29 | 80.98 | 81.09 | 3,241,984 | +0.01(+0.01%) |
Mar 30, 2012 | 81.28 | 81.28 | 80.97 | 81.08 | 1,518,981 | -0.13(-0.15%) |
Mar 29, 2012 | 81.16 | 81.24 | 81.08 | 81.21 | 1,636,556 | +0.22(+0.27%) |
Mar 28, 2012 | 81.00 | 81.11 | 80.96 | 80.99 | 1,100,955 | -0.01(-0.02%) |
Mar 27, 2012 | 80.97 | 81.05 | 80.91 | 81.00 | 3,453,466 | +0.09(+0.11%) |
Mar 26, 2012 | 80.94 | 80.96 | 80.78 | 80.92 | 1,175,622 | -0.06(-0.07%) |
Mar 23, 2012 | 80.80 | 80.97 | 80.78 | 80.97 | 1,027,390 | +0.18(+0.23%) |
Mar 22, 2012 | 80.72 | 80.80 | 80.72 | 80.79 | 903,294 | +0.07(+0.09%) |
Mar 21, 2012 | 80.63 | 80.75 | 80.55 | 80.72 | 800,240 | +0.19(+0.24%) |
Mar 20, 2012 | 80.40 | 80.52 | 80.34 | 80.52 | 1,300,994 | +0.12(+0.15%) |
Mar 19, 2012 | 80.68 | 80.68 | 80.38 | 80.41 | 1,553,590 | -0.26(-0.32%) |
Mar 16, 2012 | 80.57 | 80.69 | 80.50 | 80.66 | 1,265,170 | +0.01(+0.01%) |
Mar 15, 2012 | 80.65 | 80.80 | 80.64 | 80.66 | 1,084,381 | -0.04(-0.05%) |
Mar 14, 2012 | 81.02 | 81.08 | 80.64 | 80.69 | 1,516,948 | -0.44(-0.55%) |
Mar 13, 2012 | 81.36 | 81.37 | 81.12 | 81.14 | 1,957,163 | -0.27(-0.34%) |
Mar 12, 2012 | 81.48 | 81.53 | 81.38 | 81.41 | 1,485,612 | +0.07(+0.09%) |
Mar 09, 2012 | 81.37 | 81.37 | 81.29 | 81.34 | 963,075 | -0.01(-0.02%) |
Mar 08, 2012 | 81.53 | 81.55 | 81.33 | 81.35 | 1,315,833 | -0.18(-0.23%) |
Mar 07, 2012 | 81.60 | 81.61 | 81.51 | 81.53 | 1,132,595 | -0.07(-0.09%) |
Mar 06, 2012 | 81.60 | 81.65 | 81.53 | 81.61 | 1,431,193 | +0.16(+0.20%) |
Mar 05, 2012 | 81.55 | 81.58 | 81.43 | 81.45 | 1,487,655 | -0.12(-0.14%) |
Mar 02, 2012 | 81.43 | 81.57 | 81.42 | 81.56 | 1,170,254 | +0.18(+0.22%) |
Mar 01, 2012 | 81.37 | 81.42 | 81.25 | 81.39 | 1,683,520 | -0.16(-0.20%) |
Feb 29, 2012 | 81.68 | 81.68 | 81.43 | 81.55 | 2,707,550 | -0.08(-0.10%) |
Feb 28, 2012 | 81.74 | 81.77 | 81.59 | 81.63 | 1,080,037 | -0.06(-0.07%) |
Feb 27, 2012 | 81.60 | 81.69 | 81.55 | 81.69 | 966,957 | +0.26(+0.32%) |
Feb 24, 2012 | 81.46 | 81.57 | 81.42 | 81.43 | 1,852,795 | +0.02(+0.03%) |
Feb 23, 2012 | 81.30 | 81.43 | 81.27 | 81.41 | 1,070,661 | +0.07(+0.08%) |
Feb 22, 2012 | 81.24 | 81.35 | 81.20 | 81.35 | 1,324,346 | +0.23(+0.28%) |
Feb 21, 2012 | 81.19 | 81.23 | 81.11 | 81.12 | 1,417,633 | -0.13(-0.15%) |
Feb 17, 2012 | 81.23 | 81.27 | 81.14 | 81.24 | 1,159,412 | -0.10(-0.13%) |
Feb 16, 2012 | 81.36 | 81.42 | 81.27 | 81.35 | 1,247,733 | -0.01(-0.02%) |
Feb 15, 2012 | 81.47 | 81.49 | 81.35 | 81.36 | 1,189,044 | -0.03(-0.04%) |
Feb 14, 2012 | 81.41 | 81.52 | 81.38 | 81.39 | 1,189,991 | +0.07(+0.08%) |
Feb 13, 2012 | 81.35 | 81.40 | 81.28 | 81.32 | 1,242,424 | +0.03(+0.04%) |
Feb 10, 2012 | 81.25 | 81.38 | 81.24 | 81.29 | 970,937 | +0.11(+0.14%) |
Feb 09, 2012 | 81.27 | 81.30 | 81.13 | 81.18 | 1,450,988 | -0.13(-0.16%) |
Feb 08, 2012 | 81.34 | 81.40 | 81.24 | 81.32 | 2,009,514 | -0.07(-0.08%) |
Feb 07, 2012 | 81.33 | 81.41 | 81.24 | 81.38 | 1,312,685 | -0.08(-0.10%) |
Feb 06, 2012 | 81.38 | 81.46 | 81.29 | 81.46 | 2,518,464 | +0.06(+0.07%) |
Feb 03, 2012 | 81.21 | 81.43 | 81.15 | 81.41 | 1,551,537 | -0.04(-0.05%) |
Feb 02, 2012 | 81.40 | 81.49 | 81.34 | 81.44 | 1,605,501 | +0.02(+0.03%) |